| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jan 2023 | CNY | 79.38 | 83.57 | 78.38 | 81.75 | 81.75 | +2.37 (+2.99%) | 896,789 |
| 5 Jan 2023 | CNY | 82 | 82.8 | 78.94 | 79.38 | 79.38 | -1.66 (-2.05%) | 1,246,213 |
| 4 Jan 2023 | CNY | 83.62 | 86.36 | 80.85 | 81.04 | 81.04 | -2.58 (-3.09%) | 609,532 |
| 3 Jan 2023 | CNY | 81.6 | 83.9 | 79.19 | 83.62 | 83.62 | +3.02 (+3.75%) | 771,714 |
| 30 Dec 2022 | CNY | 84.29 | 85.5 | 80.2 | 80.6 | 80.6 | -3.9 (-4.62%) | 1,366,457 |
| 29 Dec 2022 | CNY | 83.61 | 86.23 | 83.36 | 84.5 | 84.5 | +0.74 (+0.88%) | 702,937 |
| 28 Dec 2022 | CNY | 82.97 | 84.49 | 81.66 | 83.76 | 83.76 | +0.42 (+0.50%) | 663,997 |
| 27 Dec 2022 | CNY | 83 | 84.69 | 81 | 83.34 | 83.34 | -0.37 (-0.44%) | 810,090 |
| 26 Dec 2022 | CNY | 83 | 83.8 | 80 | 83.71 | 83.71 | +1.36 (+1.65%) | 857,220 |
| 23 Dec 2022 | CNY | 81.43 | 83.29 | 79.73 | 82.35 | 82.35 | +0.44 (+0.54%) | 705,341 |
| 22 Dec 2022 | CNY | 79.92 | 84.01 | 78.58 | 81.91 | 81.91 | +1.92 (+2.40%) | 822,818 |
| 21 Dec 2022 | CNY | 81.68 | 82.5 | 79 | 79.99 | 79.99 | -1.13 (-1.39%) | 816,600 |
| 20 Dec 2022 | CNY | 84.8 | 84.8 | 80.91 | 81.12 | 81.12 | -3.15 (-3.74%) | 965,330 |
| 19 Dec 2022 | CNY | 84.2 | 85.89 | 83.32 | 84.27 | 84.27 | -1.01 (-1.18%) | 491,342 |
| 16 Dec 2022 | CNY | 83.81 | 86.92 | 83.63 | 85.28 | 85.28 | +0.73 (+0.86%) | 1,010,400 |
| 15 Dec 2022 | CNY | 83 | 87.22 | 83 | 84.55 | 84.55 | -0.44 (-0.52%) | 969,673 |
| 14 Dec 2022 | CNY | 86 | 87.39 | 84.3 | 84.99 | 84.99 | +0.21 (+0.25%) | 854,092 |
| 13 Dec 2022 | CNY | 85.45 | 86.7 | 84.1 | 84.78 | 84.78 | -0.28 (-0.33%) | 765,703 |
| 12 Dec 2022 | CNY | 82.04 | 86.59 | 81.61 | 85.06 | 85.06 | +1.78 (+2.14%) | 1,773,895 |
| 9 Dec 2022 | CNY | 82.6 | 86.3 | 82.3 | 83.28 | 83.28 | +0.4 (+0.48%) | 1,658,398 |
| 8 Dec 2022 | CNY | 82.02 | 85.5 | 80.2 | 82.88 | 82.88 | +0.78 (+0.95%) | 1,645,243 |
| 7 Dec 2022 | CNY | 77.16 | 83.48 | 77.16 | 82.1 | 82.1 | +5.07 (+6.58%) | 2,204,801 |
| 6 Dec 2022 | CNY | 74.2 | 78.98 | 74.2 | 77.03 | 77.03 | +2.05 (+2.73%) | 1,071,919 |
| 5 Dec 2022 | CNY | 74.9 | 76.88 | 73.88 | 74.98 | 74.98 | -0.44 (-0.58%) | 723,000 |
| 2 Dec 2022 | CNY | 71.14 | 77.2 | 71 | 75.42 | 75.42 | +4.17 (+5.85%) | 1,414,783 |
| 1 Dec 2022 | CNY | 70.8 | 74.68 | 69 | 71.25 | 71.25 | +2.16 (+3.13%) | 1,082,489 |
| 30 Nov 2022 | CNY | 71.24 | 71.99 | 68.9 | 69.09 | 69.09 | -2.06 (-2.90%) | 537,308 |
| 29 Nov 2022 | CNY | 68.23 | 72.68 | 68.23 | 71.15 | 71.15 | +2.14 (+3.10%) | 724,825 |
| 28 Nov 2022 | CNY | 68.01 | 70.28 | 67.2 | 69.01 | 69.01 | 0.0 (0.0%) | 692,871 |
| 25 Nov 2022 | CNY | 71.51 | 72.11 | 69.01 | 69.01 | 69.01 | -2.49 (-3.48%) | 549,668 |
